Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.780 2.941 2.720 2.916 1,061,270 +0.00(+0.00%)
Sep 27, 2002 3.072 3.072 2.906 2.916 1,323,758 -0.22(-6.91%)
Sep 26, 2002 3.158 3.248 3.102 3.133 220,791 -0.04(-1.27%)
Sep 25, 2002 3.183 3.274 3.102 3.173 890,911 -0.01(-0.16%)
Sep 24, 2002 3.284 3.319 3.178 3.178 18,882,470 -0.14(-4.25%)
Sep 23, 2002 3.374 3.374 3.279 3.319 132,832 -0.25(-7.05%)
Sep 20, 2002 3.480 3.591 3.405 3.571 248,390 +0.12(+3.50%)
Sep 19, 2002 3.626 3.626 3.440 3.450 726,508 -0.16(-4.46%)
Sep 18, 2002 3.651 3.747 3.586 3.611 6,115,458 -0.14(-3.76%)
Sep 17, 2002 3.903 3.949 3.752 3.752 362,956 -0.15(-3.75%)
Sep 16, 2002 3.969 3.969 3.898 3.898 268,444 -0.16(-3.85%)
Sep 13, 2002 4.019 4.105 3.959 4.054 10,324 -0.03(-0.62%)
Sep 12, 2002 4.095 4.095 3.979 4.080 186,442 -0.04(-0.86%)
Sep 11, 2002 4.090 4.130 4.039 4.115 1,128,381 +0.19(+4.74%)
Sep 10, 2002 4.049 4.049 3.928 3.928 129,655 -0.02(-0.51%)
Sep 09, 2002 3.828 3.969 3.792 3.949 30,577 +0.16(+4.12%)
Sep 06, 2002 3.838 3.838 3.747 3.792 28,393 +0.08(+2.17%)
Sep 05, 2002 3.969 3.969 3.712 3.712 15,685 -0.20(-5.15%)
Sep 04, 2002 3.949 3.949 3.838 3.913 32,165 +0.05(+1.30%)
Sep 03, 2002 4.054 4.054 3.863 3.863 2,397,736 -0.19(-4.72%)
Aug 30, 2002 4.064 4.195 4.009 4.054 349,851 -0.02(-0.37%)
Aug 29, 2002 3.838 4.080 3.828 4.069 130,846 +0.12(+2.93%)
Aug 28, 2002 4.049 4.064 3.893 3.954 111,785 -0.04(-0.88%)
Aug 27, 2002 4.080 4.150 3.969 3.989 488,243 +0.07(+1.80%)
Aug 26, 2002 3.893 3.974 3.828 3.918 384,201 +0.03(+0.78%)
Aug 23, 2002 3.853 3.928 3.808 3.888 470,572 +0.08(+1.98%)
Aug 22, 2002 3.792 3.813 3.707 3.813 19,855 +0.06(+1.61%)
Aug 21, 2002 3.737 3.843 3.727 3.752 332,974 +0.04(+1.09%)
Aug 20, 2002 3.893 3.898 3.707 3.712 127,670 -0.12(-3.03%)
Aug 16, 2002 3.601 3.853 3.561 3.828 517,034 +0.23(+6.29%)
Aug 15, 2002 3.727 3.742 3.551 3.601 121,117 -0.10(-2.72%)
Aug 14, 2002 3.732 3.732 3.525 3.702 435,825 -0.01(-0.14%)
Aug 13, 2002 3.722 3.823 3.631 3.707 439,796 -0.13(-3.29%)
Aug 12, 2002 4.049 4.049 3.803 3.833 146,334 -0.13(-3.30%)
Aug 07, 2002 3.999 3.999 3.833 3.964 551,582 +0.09(+2.34%)
Aug 06, 2002 3.702 3.878 3.631 3.873 1,300,527 +0.16(+4.20%)
Aug 05, 2002 4.054 4.054 3.717 3.717 327,018 -0.21(-5.38%)
Aug 02, 2002 3.893 3.994 3.757 3.928 4,080,281 +0.21(+5.55%)
Aug 01, 2002 3.515 3.772 3.410 3.722 2,844,482 +0.21(+5.87%)
Jul 31, 2002 3.480 3.546 3.274 3.515 3,606,730 +0.12(+3.56%)
Jul 30, 2002 3.475 3.546 3.324 3.395 3,656,369 -0.11(-3.02%)
Jul 29, 2002 3.803 3.823 3.450 3.500 3,943,676 -0.30(-7.95%)
Jul 26, 2002 3.994 3.994 3.767 3.803 171,550 -0.17(-4.19%)
Jul 25, 2002 4.029 4.100 3.883 3.969 1,477,240 -0.24(-5.63%)
Jul 24, 2002 3.938 4.281 3.908 4.205 1,588,430 +0.08(+1.83%)
Jul 23, 2002 4.382 4.382 4.085 4.130 202,723 -0.20(-4.54%)
Jul 22, 2002 4.442 4.583 4.291 4.326 74,457 -0.22(-4.87%)
Jul 19, 2002 4.553 4.654 4.553 4.548 78,825 +0.00(+0.00%)
Jul 17, 2002 4.533 4.608 4.508 4.548 236,874 -0.23(-4.85%)
Jul 12, 2002 4.759 4.780 4.664 4.780 4,783,360 +0.15(+3.15%)
Jul 11, 2002 4.583 4.633 4.508 4.633 572,629 +0.09(+1.88%)
Jul 10, 2002 4.709 4.709 4.538 4.548 191,008 -0.02(-0.44%)
Jul 09, 2002 4.623 4.633 4.538 4.568 2,552,409 +0.01(+0.22%)
Jul 08, 2002 4.533 4.558 4.533 4.558 3,102,006 -0.01(-0.22%)
Jul 05, 2002 4.608 4.608 4.543 4.568 52,021 -0.09(-1.84%)
Jul 04, 2002 4.684 4.734 4.558 4.654 75,053 +0.00(+0.00%)
Jul 03, 2002 4.684 4.734 4.558 4.654 75,053 +0.02(+0.43%)
Jul 02, 2002 4.593 4.664 4.553 4.633 317,289 +0.02(+0.44%)
Jul 01, 2002 4.911 4.911 4.608 4.613 366,728 -0.27(-5.57%)
Jun 28, 2002 4.775 4.885 4.749 4.885 1,092,443 +0.16(+3.41%)
Jun 27, 2002 4.659 4.724 4.558 4.724 1,107,136 +0.24(+5.39%)
Jun 26, 2002 4.558 4.578 4.306 4.482 1,019,574 -0.07(-1.44%)
Jun 25, 2002 4.608 4.729 4.477 4.548 1,878,517 +0.14(+3.20%)
Jun 21, 2002 4.714 4.714 4.367 4.407 884,954 -0.33(-6.91%)
Jun 20, 2002 5.062 5.062 4.734 4.734 591,491 -0.33(-6.56%)
Jun 19, 2002 5.238 5.238 5.067 5.067 384,598 -0.17(-3.27%)
Jun 18, 2002 5.374 5.379 5.193 5.238 173,138 -0.12(-2.26%)
Jun 17, 2002 5.112 5.359 5.112 5.359 1,951,387 +0.20(+3.80%)
Jun 14, 2002 5.167 5.208 5.087 5.162 2,179,724 -0.15(-2.84%)
Jun 12, 2002 5.288 5.454 5.172 5.313 2,945,149 -0.08(-1.40%)
Jun 11, 2002 5.757 5.757 5.389 5.389 390,952 -0.31(-5.48%)
Jun 10, 2002 5.641 5.701 5.590 5.701 816,651 +0.11(+1.98%)
Jun 07, 2002 5.384 5.611 5.379 5.590 353,624 +0.05(+0.91%)
Jun 06, 2002 5.731 5.742 5.439 5.540 559,921 -0.28(-4.76%)
Jun 05, 2002 5.883 5.883 5.747 5.817 628,025 -0.28(-4.55%)
May 31, 2002 6.296 6.296 6.089 6.094 60,956 +0.00(+0.00%)
May 28, 2002 6.134 6.160 6.019 6.094 109,601 +0.02(+0.25%)
May 27, 2002 6.084 6.099 6.008 6.079 130,648 +0.00(+0.00%)
May 24, 2002 6.084 6.099 6.008 6.079 130,648 +0.05(+0.84%)
May 23, 2002 5.918 6.039 5.908 6.029 401,872 +0.05(+0.84%)
May 22, 2002 6.099 6.139 5.918 5.978 785,280 -0.12(-1.90%)
May 21, 2002 6.205 6.205 6.074 6.094 827,771 -0.01(-0.16%)
May 20, 2002 6.195 6.195 6.094 6.104 989,195 +0.00(+0.00%)
May 17, 2002 6.144 6.144 6.049 6.104 1,245,925 -0.03(-0.49%)
May 16, 2002 5.943 6.205 5.943 6.134 1,046,775 +0.22(+3.66%)
May 15, 2002 5.777 5.993 5.777 5.918 850,406 +0.06(+0.95%)
May 14, 2002 5.792 5.948 5.792 5.862 606,979 +0.10(+1.66%)
May 13, 2002 5.842 5.943 5.747 5.767 1,370,418 -0.13(-2.22%)
May 10, 2002 5.812 5.943 5.812 5.898 1,253,470 -0.07(-1.18%)
May 09, 2002 6.245 6.245 5.842 5.968 168,969 -0.32(-5.12%)
May 08, 2002 6.149 6.296 6.144 6.290 140,179 +0.21(+3.39%)
May 07, 2002 6.290 6.290 6.019 6.084 1,020,765 -0.01(-0.17%)
May 06, 2002 6.054 6.119 6.044 6.094 102,870,744 -0.13(-2.10%)
May 03, 2002 6.341 6.346 6.044 6.225 20,113,504 -0.10(-1.51%)
May 02, 2002 6.522 6.547 6.260 6.321 2,690,404 -0.26(-3.91%)
May 01, 2002 6.673 6.673 6.497 6.578 1,146,847 +0.01(+0.08%)
Apr 30, 2002 6.532 6.693 6.532 6.573 1,924,582 +0.05(+0.77%)
Apr 29, 2002 6.522 6.603 6.522 6.522 1,507,619 -0.03(-0.38%)
Apr 26, 2002 6.724 6.724 6.477 6.547 3,035,888 -0.12(-1.81%)
Apr 25, 2002 6.598 6.673 6.598 6.668 3,518,572 -0.08(-1.19%)
Apr 24, 2002 6.799 6.799 6.678 6.749 1,026,523 +0.03(+0.45%)
Apr 23, 2002 6.709 6.769 6.613 6.719 2,124,923 +0.04(+0.60%)
Apr 22, 2002 6.804 6.804 6.547 6.678 1,589,225 -0.12(-1.78%)
Apr 19, 2002 6.975 6.975 6.774 6.799 133,626 -0.07(-1.03%)
Apr 18, 2002 6.865 6.870 6.789 6.870 1,792,941 -0.04(-0.51%)
Apr 17, 2002 7.001 7.001 6.895 6.905 1,792,544 +0.01(+0.07%)
Apr 16, 2002 6.814 6.945 6.814 6.900 3,300,957 +0.05(+0.66%)
Apr 15, 2002 6.975 6.975 6.749 6.855 4,234,558 -0.07(-1.02%)
Apr 12, 2002 6.940 6.945 6.749 6.925 611,347 +0.13(+1.93%)
Apr 11, 2002 6.895 6.965 6.719 6.794 242,632 -0.10(-1.46%)
Apr 10, 2002 6.839 6.905 6.734 6.895 819,630 +0.11(+1.56%)
Apr 09, 2002 6.774 6.819 6.698 6.789 598,044 +0.08(+1.20%)
Apr 08, 2002 6.824 6.829 6.688 6.709 1,497,294 -0.04(-0.60%)
Apr 05, 2002 6.834 6.895 6.749 6.749 956,831 +0.00(+0.00%)
Apr 04, 2002 6.623 6.769 6.623 6.749 2,011,151 +0.16(+2.37%)
Apr 03, 2002 6.754 6.754 6.593 6.593 1,088,075 -0.17(-2.53%)
Apr 02, 2002 6.975 6.975 6.764 6.764 932,607 -0.19(-2.68%)
Apr 01, 2002 6.573 6.950 6.547 6.950 3,231,066 +0.29(+4.31%)
Mar 29, 2002 6.724 6.749 6.643 6.663 1,520,128 +0.00(+0.00%)
Mar 28, 2002 6.724 6.749 6.643 6.663 1,520,128 -0.13(-1.85%)
Mar 27, 2002 6.552 6.789 6.527 6.789 501,348 +0.24(+3.69%)
Mar 26, 2002 6.437 6.603 6.437 6.547 1,422,439 +0.20(+3.09%)
Mar 25, 2002 6.522 6.532 6.321 6.351 199,546 -0.11(-1.64%)
Mar 22, 2002 6.573 6.603 6.452 6.457 465,013 -0.20(-2.95%)
Mar 21, 2002 6.714 6.714 6.628 6.653 1,542,167 -0.05(-0.75%)
Mar 20, 2002 6.885 6.885 6.648 6.703 2,468,620 -0.15(-2.13%)
Mar 19, 2002 6.895 6.900 6.799 6.850 977,083 -0.09(-1.31%)
Mar 18, 2002 7.127 7.127 6.880 6.940 1,356,321 +0.05(+0.73%)
Mar 15, 2002 6.824 6.920 6.774 6.890 468,587 +0.04(+0.59%)
Mar 14, 2002 6.850 6.865 6.794 6.850 639,740 +0.05(+0.74%)
Mar 13, 2002 6.900 6.900 6.784 6.799 587,917 -0.03(-0.44%)
Mar 12, 2002 6.547 6.829 6.547 6.829 1,959,329 +0.29(+4.47%)
Mar 11, 2002 6.648 6.648 6.477 6.537 482,882 -0.06(-0.92%)
Mar 08, 2002 6.613 6.648 6.527 6.598 22,893,258 +0.06(+0.92%)
Mar 07, 2002 6.628 6.643 6.426 6.537 2,032,000 +0.02(+0.23%)
Mar 06, 2002 6.623 6.623 6.452 6.522 2,043,913 -0.28(-4.07%)
Mar 05, 2002 7.177 7.177 6.703 6.799 414,381 -0.25(-3.57%)
Mar 04, 2002 7.006 7.051 6.799 7.051 1,783,609 +0.03(+0.43%)
Mar 01, 2002 6.900 7.021 6.839 7.021 2,230,355 +0.15(+2.12%)
Feb 28, 2002 6.799 6.900 6.749 6.875 3,135,760 +0.08(+1.11%)
Feb 27, 2002 6.648 6.799 6.552 6.799 510,879 +0.30(+4.57%)
Feb 26, 2002 6.598 6.598 6.502 6.502 223,373 -0.10(-1.45%)
Feb 25, 2002 6.447 6.598 6.432 6.598 268,047 +0.25(+3.97%)
Feb 22, 2002 6.321 6.351 6.195 6.346 233,896 +0.13(+2.11%)
Feb 21, 2002 6.210 6.240 6.165 6.215 39,313 +0.08(+1.23%)
Feb 20, 2002 6.064 6.175 5.963 6.139 97,688 +0.10(+1.67%)
Feb 19, 2002 6.094 6.119 6.039 6.039 414,778 -0.08(-1.32%)
Feb 18, 2002 6.044 6.144 6.044 6.119 95,702 +0.00(+0.00%)
Feb 15, 2002 6.044 6.144 6.044 6.119 95,702 +0.01(+0.08%)
Feb 14, 2002 5.903 6.114 5.893 6.114 436,818 +0.07(+1.17%)
Feb 13, 2002 5.872 6.044 5.872 6.044 26,804 +0.24(+4.17%)
Feb 12, 2002 5.797 5.847 5.797 5.802 94,313 +0.01(+0.17%)
Feb 11, 2002 5.842 5.842 5.792 5.792 2,978 +0.05(+0.79%)
Feb 08, 2002 5.817 5.817 5.747 5.747 2,779 -0.05(-0.78%)
Feb 07, 2002 5.842 5.842 5.752 5.792 21,443 -0.05(-0.86%)
Feb 06, 2002 5.807 5.893 5.807 5.842 9,133 +0.04(+0.69%)
Feb 05, 2002 5.812 5.812 5.802 5.802 3,375 +0.05(+0.88%)
Feb 04, 2002 5.827 6.296 5.681 5.752 21,642 -0.08(-1.30%)
Feb 01, 2002 5.792 5.888 5.792 5.827 7,545 +0.01(+0.17%)
Jan 31, 2002 5.832 5.832 5.817 5.817 7,743 +0.03(+0.52%)
Jan 30, 2002 5.842 5.842 5.626 5.787 39,512 +0.00(+0.00%)
Jan 29, 2002 5.988 5.988 5.696 5.787 29,187 -0.16(-2.63%)
Jan 28, 2002 5.913 5.943 5.903 5.943 1,588 -0.09(-1.50%)
Jan 25, 2002 5.918 6.039 5.898 6.034 40,306 +0.02(+0.34%)
Jan 24, 2002 6.044 6.059 6.013 6.013 21,642 -0.02(-0.25%)
Jan 23, 2002 6.044 6.044 6.013 6.029 16,281 -0.02(-0.33%)
Jan 22, 2002 6.089 6.089 6.049 6.049 992 -0.14(-2.28%)
Jan 21, 2002 6.149 6.195 6.149 6.190 9,133 +0.00(+0.00%)
Jan 18, 2002 6.149 6.195 6.149 6.190 9,133 +0.08(+1.24%)
Jan 17, 2002 6.170 6.170 6.008 6.114 2,060,591 +0.14(+2.27%)
Jan 16, 2002 5.953 6.049 5.953 5.978 69,295 +0.06(+1.02%)
Jan 15, 2002 6.044 6.044 5.918 5.918 11,317 +0.03(+0.43%)
Jan 14, 2002 5.943 6.024 5.893 5.893 84,782 -0.31(-5.03%)
Jan 11, 2002 6.296 6.296 6.089 6.205 188,824 +0.21(+3.44%)
Jan 10, 2002 6.296 6.301 5.998 5.998 130,449 -0.40(-6.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.